AAOI - Options Database

AAOI

APPLIED OPTOELECTRON

$77.32 +0.76%

$76.57 (-0.97%)🌙

as of 10/21 06:05 PM

(10/20 18:01) ◀

Wednesday, October 21, 2026 (6:05pm)

▶ (10/22 18:05)

◀ 10/21 18:05 ▶

Option Volume

Detail

ℹ

Current (10/21) 29,150

Calls: 22,734 (78%)

Puts: 6,416 (22%)

Prior (10/20) 38,342

Calls: 25,591 (67%)

Puts: 12,751 (33%)

Current vs Prior -23.97%

Calls: -11.16% (Calls)

Puts: -49.68% (Puts)

Prior 7-Day Total 410,942

Calls: 245,929 (60%)

Puts: 165,013 (40%)

Prior 7-Day Average 58,706

Calls: 35,132 (60%)

Puts: 23,573 (40%)

Current vs Prior 7-Day Avg -50.35%

Calls: -35.29%

Puts: -72.78%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $15.14M

Calls: $8.92M (59%)

Puts: $6.23M (41%)

Prior (10/20) $24.90M

Calls: $9.94M (40%)

Puts: $14.96M (60%)

Current vs Prior -39.18%

Calls: -10.28%

Puts: -58.38%

Prior 7-Day Total $261.53M

Calls: $111.25M (43%)

Puts: $150.28M (57%)

Prior 7-Day Average $37.36M

Calls: $15.89M (43%)

Puts: $21.47M (57%)

Current vs Prior 7-Day Avg -59.47%

Calls: -43.89%

Puts: -71.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.28

Prior (10/20) 0.50

Current vs Prior -43.36%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -58.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 402,211

Calls: 213,471 (53%)

Puts: 188,740 (47%)

Prior (10/20) 391,564

Calls: 205,610 (53%)

Puts: 185,954 (47%)

Current vs Prior +2.72%

Prior 7-Day Total 2,551,035

Calls: 1,338,777 (52%)

Puts: 1,212,258 (48%)

Prior 7-Day Average 364,433

Calls: 191,253 (52%)

Puts: 173,179 (48%)

Current vs Prior 7-Day Avg +10.37%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 7.24% | 12.42%25.61% | 30.01%

Prior 8.18% | 13.42%25.41% | 30.43%

Current vs Prior -11.50% | -7.50%+0.78% | -1.39%

Prior 7-Day Avg 8.30% | 13.12%12.44% | 27.89%

Current vs 7-Day Avg -12.74% | -5.39%+105.79% | +7.60%

Prior 7-Day Eod 8.18% | 13.42%25.41% | 30.43%

Current vs 7-Day Eod -11.50% | -7.50%+0.78% | -1.39%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Prior 23.90% | 9.43%

Calls: 21.13% | 9.84%

Puts: 26.67% | 9.01%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.74% | 10.15%

Calls: 24.36% | 10.59%

Puts: 33.13% | 9.70%

Current vs 7-Day Avg -16.85% | -7.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (22,734 calls vs 6,416 puts). P/C ratio dropping 43% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 59 of results (avg 7.0%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Oct 23	7.50	7.90	$7.70	5.2%	14	0.90	130
$75.00	Nov 20	10.40	11.10	$10.75	6.5%	9	0.61	118
$70.00	Nov 20	13.00	13.90	$13.45	6.7%	7	0.70	50
$76.00	Nov 20	10.00	10.70	$10.35	6.8%	11	0.59	24
$75.00	Oct 30	5.70	6.10	$5.90	6.8%	7	0.62	320

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Nov 20	17.30	17.70	$17.50	2.3%	42	0.64	926
$91.00	Nov 20	18.00	18.50	$18.25	2.7%	1	0.65	1
$85.00	Nov 20	13.80	14.20	$14.00	2.9%	27	0.57	2.7K
$87.00	Nov 20	15.10	15.60	$15.35	3.3%	--	0.60	27
$77.00	Nov 20	8.90	9.20	$9.05	3.3%	3	0.44	24

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.00	Oct 23	0.80	0.95	$0.88	17.0%	255	0.25	979

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 121 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$63.00	Oct 23	13.10	16.50	$14.80	23.0%	1	0.97	2
$62.00	Oct 23	14.60	17.60	$16.10	18.6%	1	0.97	1
$64.00	Oct 23	12.30	14.90	$13.60	19.1%	--	0.95	21
$62.00	Oct 30	14.60	18.00	$16.30	20.9%	2	0.95	2
$66.00	Oct 23	10.70	13.60	$12.15	23.9%	1	0.95	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	7.10	8.70	$7.90	20.3%	28	1.00	390
$86.00	Oct 23	8.10	9.70	$8.90	18.0%	5	1.00	50
$87.00	Oct 23	8.90	10.20	$9.55	13.6%	15	1.00	134
$88.00	Oct 23	10.10	11.70	$10.90	14.7%	60	1.00	240
$89.00	Oct 23	10.50	13.30	$11.90	23.5%	10	1.00	92

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 16.0K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 23	0.40	0.50	$0.45	22.2%	1.7K	0.14	2.0K
$80.00	Oct 23	1.35	1.50	$1.43	10.5%	1.6K	0.36	2.1K
$83.50	Oct 30	2.20	2.40	$2.30	8.7%	1.3K	0.34	34
$84.00	Oct 23	0.50	0.65	$0.57	26.3%	640	0.18	316
$80.00	Oct 30	3.40	3.70	$3.55	8.5%	544	0.45	637

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$77.00	Oct 23	2.10	2.45	$2.28	15.4%	253	0.47	156
$65.00	Oct 23	0.05	0.60	$0.33	166.7%	211	0.07	1.0K
$75.00	Oct 23	1.30	1.60	$1.45	20.7%	198	0.34	745
$73.00	Oct 23	0.70	0.95	$0.83	30.1%	186	0.22	75
$70.00	Oct 23	0.30	0.50	$0.40	50.0%	169	0.12	727

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 9.9%, max 23.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$73.00	Oct 23	Oct 30	112.0%	95.0%	17.9%	41	50
$75.00	Oct 23	Nov 27	112.8%	98.8%	14.2%	19	333
$77.00	Oct 23	Nov 27	110.9%	99.0%	12.0%	247	245
$84.00	Oct 23	Nov 27	113.3%	102.2%	10.9%	642	331
$78.00	Oct 23	Nov 27	109.5%	98.9%	10.7%	500	403

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$72.00	Oct 23	Oct 30	116.8%	94.6%	23.5%	185	167
$73.00	Oct 23	Oct 30	112.0%	95.0%	17.9%	207	82
$75.00	Oct 23	Nov 27	112.8%	98.8%	14.2%	221	809
$77.00	Oct 23	Nov 27	110.9%	99.0%	12.0%	275	179
$78.00	Oct 23	Nov 27	109.5%	98.9%	10.7%	171	279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 164 found (best R:R 0.87, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$75.00	Nov 27	$5.35	$4.65	$5.35	77%	0.87	$70.35
$65.00	$75.00	Nov 13	$5.90	$4.10	$5.90	79%	0.69	$70.90
$70.00	$75.00	Nov 6	$2.55	$2.45	$2.55	71%	0.96	$72.55
$70.00	$73.00	Oct 30	$1.55	$1.45	$1.55	78%	0.94	$71.55
$63.00	$64.00	Oct 30	$0.35	$0.65	$0.35	93%	1.86	$63.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$84.00	$83.00	Oct 23	$0.20	$0.80	$0.20	93%	4.00	$83.80
$89.00	$88.00	Oct 30	$0.45	$0.55	$0.45	84%	1.22	$88.55
$88.00	$87.00	Nov 13	$0.25	$0.75	$0.25	62%	3.00	$87.75
$87.00	$86.00	Oct 23	$0.65	$0.35	$0.65	100%	0.54	$86.35
$83.00	$82.00	Nov 6	$0.20	$0.80	$0.20	57%	4.00	$82.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 0.69, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$89.00	$90.00	Nov 13	$0.70	$0.70	$0.30	63%	2.33	$89.70
$89.00	$90.00	Nov 27	$0.65	$0.65	$0.35	59%	1.86	$89.65
$91.00	$92.00	Oct 23	$0.20	$0.20	$0.80	92%	0.25	$91.20
$88.00	$89.00	Nov 13	$0.50	$0.50	$0.50	61%	1.00	$88.50
$91.00	$92.00	Nov 6	$0.40	$0.40	$0.60	68%	0.67	$91.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$70.00	$65.00	Nov 13	$2.05	$2.05	$2.95	69%	0.69	$67.95
$70.00	$65.00	Nov 27	$2.10	$2.10	$2.90	68%	0.72	$67.90
$70.00	$65.00	Nov 20	$1.85	$1.85	$3.15	68%	0.59	$68.15
$74.00	$70.00	Nov 20	$1.90	$1.90	$2.10	61%	0.90	$72.10
$75.00	$70.00	Nov 13	$2.25	$2.25	$2.75	59%	0.82	$72.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.11, cheapest $1.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 23	Oct 30	$1.80	112.8%	94.0%
$77.00	Oct 23	Oct 30	$2.00	110.9%	92.7%
$76.00	Oct 23	Oct 30	$2.60	112.8%	94.8%
$79.00	Oct 23	Oct 30	$2.07	108.1%	93.8%
$78.00	Oct 23	Oct 30	$2.12	109.5%	95.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$75.00	Oct 23	Oct 30	$1.90	112.8%	94.0%
$77.00	Oct 23	Oct 30	$1.97	110.9%	92.7%
$76.00	Oct 23	Oct 30	$2.00	112.8%	94.8%
$78.00	Oct 23	Oct 30	$2.00	109.5%	95.2%
$79.00	Oct 23	Oct 30	$2.05	108.1%	93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 6.51% of stock, avg 18.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$78.00	Oct 23	$2.23	$2.80	$5.03	$72.97	$83.03	6.51%
$77.00	Oct 23	$2.80	$2.28	$5.08	$71.92	$82.08	6.57%
$79.00	Oct 23	$1.78	$3.30	$5.08	$73.92	$84.08	6.57%
$76.00	Oct 23	$3.45	$1.85	$5.30	$70.70	$81.30	6.85%
$80.00	Oct 23	$1.43	$3.95	$5.38	$74.62	$85.38	6.96%
$75.00	Oct 23	$4.10	$1.45	$5.55	$69.45	$80.55	7.18%
$81.00	Oct 23	$1.18	$4.65	$5.83	$75.17	$86.83	7.54%
$74.00	Oct 23	$4.75	$1.13	$5.88	$68.12	$79.88	7.60%
$73.00	Oct 23	$5.40	$0.83	$6.23	$66.77	$79.23	8.06%
$82.00	Oct 23	$0.88	$5.95	$6.83	$75.17	$88.83	8.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.21% of stock, avg 15.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$82.00	$73.00	Oct 23	$0.88	$0.83	$1.71	$71.29	$83.71
$82.00	$74.00	Oct 23	$0.88	$1.13	$2.01	$71.99	$84.01
$81.00	$73.00	Oct 23	$1.18	$0.83	$2.01	$70.99	$83.01
$81.00	$74.00	Oct 23	$1.18	$1.13	$2.31	$71.69	$83.31
$82.00	$75.00	Oct 23	$0.88	$1.45	$2.33	$72.67	$84.33
$80.00	$73.00	Oct 23	$1.43	$0.83	$2.26	$70.74	$82.26
$81.00	$75.00	Oct 23	$1.18	$1.45	$2.63	$72.37	$83.63
$80.00	$74.00	Oct 23	$1.43	$1.13	$2.56	$71.44	$82.56
$80.00	$75.00	Oct 23	$1.43	$1.45	$2.88	$72.12	$82.88
$82.00	$76.00	Oct 23	$0.88	$1.85	$2.73	$73.27	$84.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 3.55, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
68/69	84/85	Oct 30	$0.78	$0.22	47%	3.55	$68.22	$84.78
64/65	84/85	Oct 30	$0.68	$0.32	54%	2.12	$64.32	$84.68
69/70	91/92	Oct 23	$0.40	$0.60	81%	0.67	$69.60	$91.40
62/63	84/85	Oct 30	$0.57	$0.43	59%	1.33	$62.43	$84.57
73/74	91/92	Oct 23	$0.50	$0.50	64%	1.00	$73.50	$91.50
71/72	91/92	Oct 23	$0.40	$0.60	74%	0.67	$71.60	$91.40
68/69	86/87	Oct 30	$0.61	$0.39	52%	1.56	$68.39	$86.61
72/73	84/85	Oct 30	$0.78	$0.22	35%	3.55	$72.22	$84.78
69/70	84/85	Oct 30	$0.68	$0.32	44%	2.12	$69.32	$84.68
64/65	86/87	Oct 30	$0.51	$0.49	60%	1.04	$64.49	$86.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 24.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$76.00	$77.00	$78.00	Oct 23	$0.08	$0.92	13%	11.50
$78.00	$79.00	$80.00	Oct 23	$0.10	$0.90	13%	9.00
$86.00	$87.00	$88.00	Nov 6	$0.05	$0.95	4%	19.00
$79.00	$80.00	$81.00	Nov 20	$0.05	$0.95	3%	19.00
$80.00	$81.00	$82.00	Nov 20	$0.05	$0.95	3%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$65.00	$70.00	$75.00	Nov 13	$0.20	$4.80	18%	24.00
$74.00	$75.00	$76.00	Oct 23	$0.08	$0.92	12%	11.50
$76.00	$77.00	$78.00	Oct 23	$0.09	$0.91	14%	10.11
$78.00	$79.00	$80.00	Oct 30	$0.05	$0.95	7%	19.00
$85.00	$86.00	$87.00	Nov 20	$0.05	$0.95	3%	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-4.60, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$65.00	$75.00	1:2	Nov 13	-$4.60	$5.40
$65.00	$75.00	1:2	Nov 27	-$6.45	$3.55
$66.00	$70.00	1:2	Oct 23	-$3.25	$0.75
$88.00	$89.00	1:2	Oct 23	-$0.08	$0.92
$86.00	$87.00	1:2	Oct 23	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Nov 6	-$0.90	$4.10
$70.00	$65.00	1:2	Nov 13	-$1.10	$3.90
$70.00	$69.00	1:2	Oct 23	$0.00	$1.00
$63.00	$62.00	1:2	Oct 30	-$0.16	$0.84
$72.00	$71.00	1:2	Oct 23	-$0.28	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 81 found (best yield 8.79%, avg 5.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$85.00	Nov 27	$6.80	0.47	9.9%	8.79%	18.73%	6	35
$89.00	Nov 27	$5.60	0.41	15.1%	7.24%	22.35%	3	2
$87.00	Nov 27	$6.00	0.44	12.5%	7.76%	20.28%	2	5
$91.00	Nov 27	$4.90	0.39	17.7%	6.34%	24.03%	--	15
$86.00	Nov 27	$6.30	0.45	11.2%	8.15%	19.37%	1	18
$88.00	Nov 27	$5.70	0.42	13.8%	7.37%	21.18%	9	3
$92.00	Nov 27	$4.70	0.37	19.0%	6.08%	25.06%	--	29
$84.00	Nov 27	$6.90	0.48	8.6%	8.92%	17.56%	2	15
$83.00	Nov 27	$7.30	0.49	7.3%	9.44%	16.79%	3	14
$82.00	Nov 27	$7.60	0.51	6.0%	9.83%	15.88%	5	12

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 22,734

Total Puts 6,416

Put/Call Ratio 0.28

Net Difference 16,318

Prior's Put/Call Breakdown

Total Calls 25,591

Total Puts 12,751

Put/Call Ratio 0.50

Net Difference 12,840

Prior 7-Day Put/Call Summary

Total Calls 245,929

Total Puts 165,013

Average Put/Call Ratio 0.67

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card